Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 7.50 | 9.90 | 0.00 | - | - | 1 | 229.69% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 3.50 | 5.90 | 0.00 | - | - | 1 | 117.19% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 2.50 | 4.90 | 0.00 | - | - | 1 | 92.97% |
| MAT240517C00016000 | 2024-05-02 2:12PM EDT | 16.00 | 2.53 | 1.50 | 3.90 | 0.00 | - | - | 1 | 69.92% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 0.50 | 2.90 | 0.00 | - | 1 | 13 | 199.61% |
| MAT240517C00018000 | 2024-05-10 3:27PM EDT | 18.00 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 5 | 26 | 31.25% |
| MAT240517C00019000 | 2024-05-10 2:14PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 12 | 1,069 | 22.27% |
| MAT240517C00020000 | 2024-05-09 10:23AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,060 | 39.06% |
| MAT240517C00021000 | 2024-05-10 9:30AM EDT | 21.00 | 0.26 | 0.00 | 0.00 | +0.23 | +766.67% | 1 | 1,277 | 25.00% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 65.63% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 120.70% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 142.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 85.16% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 65 | 87.11% |
| MAT240517P00017000 | 2024-05-07 3:49PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 172 | 50.00% |
| MAT240517P00018000 | 2024-05-10 2:41PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 4 | 206 | 45.12% |
| MAT240517P00019000 | 2024-05-10 3:21PM EDT | 19.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 6 | 374 | 23.44% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.15 | 2.50 | 0.00 | - | 41 | 51 | 164.26% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.15 | 3.50 | 0.00 | - | 3 | 0 | 195.12% |
© 2024 Yahoo. All rights reserved.